Elevra Lithium Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.200 | 4.320 | 4.130 | 4.140 | 4.140 | 364,341 |
| 2025-11-05 | 4.330 | 4.350 | 4.160 | 4.230 | 4.230 | 2,976,052 |
| 2025-11-04 | 4.290 | 4.620 | 4.160 | 4.570 | 4.570 | 1,228,398 |
| 2025-11-03 | 4.390 | 4.750 | 4.300 | 4.400 | 4.400 | 981,021 |
| 2025-10-31 | 3.950 | 4.450 | 3.950 | 4.450 | 4.450 | 1,955,461 |
| 2025-10-30 | 3.750 | 3.950 | 3.750 | 3.890 | 3.890 | 582,020 |
| 2025-10-29 | 3.710 | 3.850 | 3.710 | 3.760 | 3.760 | 628,497 |
| 2025-10-28 | 3.850 | 3.850 | 3.670 | 3.710 | 3.710 | 659,946 |
| 2025-10-27 | 4.060 | 4.150 | 3.980 | 4.020 | 4.020 | 511,934 |
| 2025-10-24 | 4.050 | 4.130 | 3.970 | 4.060 | 4.060 | 875,394 |
| 2025-10-23 | 4.010 | 4.100 | 3.970 | 4.060 | 4.060 | 631,843 |
| 2025-10-22 | 4.190 | 4.230 | 4.060 | 4.110 | 4.110 | 1,053,102 |
| 2025-10-21 | 4.450 | 4.610 | 4.300 | 4.330 | 4.330 | 899,235 |
| 2025-10-20 | 4.260 | 4.315 | 4.140 | 4.300 | 4.300 | 709,195 |
| 2025-10-17 | 4.460 | 4.480 | 4.260 | 4.480 | 4.480 | 765,655 |
| 2025-10-16 | 4.850 | 4.900 | 4.560 | 4.670 | 4.670 | 778,874 |
| 2025-10-15 | 4.600 | 5.160 | 4.590 | 4.800 | 4.800 | 2,801,484 |
| 2025-10-14 | 4.360 | 4.480 | 4.170 | 4.220 | 4.220 | 1,008,094 |
| 2025-10-13 | 4.100 | 4.415 | 4.000 | 4.240 | 4.240 | 1,175,002 |
| 2025-10-10 | 4.400 | 4.400 | 4.120 | 4.130 | 4.130 | 901,612 |
| 2025-10-09 | 4.160 | 4.490 | 4.060 | 4.430 | 4.430 | 1,684,465 |
| 2025-10-08 | 3.740 | 4.190 | 3.740 | 4.000 | 4.000 | 1,858,104 |
| 2025-10-07 | 3.640 | 3.735 | 3.570 | 3.710 | 3.710 | 836,388 |
| 2025-10-06 | 3.640 | 3.690 | 3.570 | 3.640 | 3.640 | 375,081 |
| 2025-10-03 | 3.750 | 3.810 | 3.620 | 3.640 | 3.640 | 526,852 |
| 2025-10-02 | 3.550 | 3.860 | 3.510 | 3.740 | 3.740 | 1,331,552 |
| 2025-10-01 | 3.620 | 3.690 | 3.500 | 3.580 | 3.580 | 486,804 |
| 2025-09-30 | 3.700 | 3.720 | 3.600 | 3.600 | 3.600 | 1,120,320 |
| 2025-09-29 | 3.710 | 3.990 | 3.710 | 3.920 | 3.920 | 630,545 |
| 2025-09-26 | 3.440 | 3.690 | 3.440 | 3.690 | 3.690 | 340,033 |
| 2025-09-25 | 3.340 | 3.480 | 3.320 | 3.440 | 3.440 | 645,724 |
| 2025-09-24 | 3.390 | 3.500 | 3.280 | 3.340 | 3.340 | 754,081 |
| 2025-09-23 | 3.540 | 3.540 | 3.290 | 3.330 | 3.330 | 1,108,928 |
| 2025-09-22 | 3.320 | 3.600 | 3.320 | 3.550 | 3.550 | 1,106,102 |
| 2025-09-19 | 3.100 | 3.370 | 3.090 | 3.370 | 3.370 | 1,660,812 |
| 2025-09-18 | 2.920 | 3.190 | 2.860 | 3.100 | 3.100 | 1,207,807 |
| 2025-09-17 | 2.630 | 2.970 | 2.630 | 2.920 | 2.920 | 1,044,700 |
| 2025-09-16 | 2.500 | 2.630 | 2.480 | 2.620 | 2.620 | 1,794,270 |
| 2025-09-15 | 2.660 | 2.660 | 2.230 | 2.460 | 2.460 | 721,926 |
| 2025-09-12 | 2.850 | 2.890 | 2.570 | 2.670 | 2.670 | 669,228 |
| 2025-09-11 | 0.020 | 0.020 | 0.018 | 0.019 | 2.850 | 1,001,846 |
| 2025-09-10 | 0.021 | 0.021 | 0.020 | 0.020 | 3.000 | 728,013 |
| 2025-09-09 | 0.020 | 0.022 | 0.020 | 0.022 | 3.300 | 1,598,803 |
| 2025-09-08 | 0.024 | 0.025 | 0.023 | 0.023 | 3.450 | 451,418 |
| 2025-09-05 | 0.024 | 0.024 | 0.022 | 0.024 | 3.600 | 958,561 |
| 2025-09-04 | 0.025 | 0.026 | 0.024 | 0.025 | 3.750 | 959,090 |
| 2025-09-03 | 0.026 | 0.027 | 0.026 | 0.026 | 3.900 | 281,608 |
| 2025-09-02 | 0.025 | 0.028 | 0.024 | 0.028 | 4.200 | 961,983 |
| 2025-09-01 | 0.025 | 0.026 | 0.024 | 0.026 | 3.900 | 509,165 |
| 2025-08-29 | 0.026 | 0.027 | 0.025 | 0.026 | 3.900 | 387,022 |
| 2025-08-28 | 0.027 | 0.028 | 0.026 | 0.027 | 4.050 | 147,333 |
| 2025-08-27 | 0.027 | 0.028 | 0.026 | 0.028 | 4.200 | 204,286 |
| 2025-08-26 | 0.027 | 0.027 | 0.026 | 0.026 | 3.900 | 31,977 |
| 2025-08-25 | 0.027 | 0.028 | 0.027 | 0.027 | 4.050 | 188,354 |
| 2025-08-22 | 0.026 | 0.027 | 0.025 | 0.026 | 3.900 | 124,927 |
| 2025-08-21 | 0.025 | 0.027 | 0.025 | 0.025 | 3.750 | 78,938 |
| 2025-08-20 | 0.027 | 0.028 | 0.025 | 0.026 | 3.900 | 427,728 |
| 2025-08-19 | 0.028 | 0.028 | 0.027 | 0.028 | 4.200 | 228,973 |
| 2025-08-18 | 0.028 | 0.029 | 0.026 | 0.029 | 4.350 | 333,208 |
| 2025-08-15 | 0.028 | 0.028 | 0.027 | 0.027 | 4.050 | 246,102 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.